Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Cannabis Company Inc (OP: AMMJ )

0.0073 -0.0002 (-2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0534 0.0534 0.0421 0.0484 8,670 +0.01(+12.30%)
Oct 28, 2022 0.0510 0.0510 0.0431 0.0431 29,360 -0.01(-15.49%)
Oct 27, 2022 0.0549 0.0570 0.0510 0.0510 59,895 -0.00(-6.93%)
Oct 26, 2022 0.0570 0.0570 0.0500 0.0548 22,150 +0.00(+9.60%)
Oct 25, 2022 0.0502 0.0550 0.0500 0.0500 15,260 +0.00(+0.00%)
Oct 24, 2022 0.0513 0.0550 0.0500 0.0500 44,534 -0.00(-0.20%)
Oct 21, 2022 0.0530 0.0595 0.0500 0.0501 110,207 -0.00(-1.76%)
Oct 20, 2022 0.0464 0.0510 0.0464 0.0510 73,203 +0.00(+9.68%)
Oct 19, 2022 0.0500 0.0500 0.0465 0.0465 25,372 -0.00(-3.53%)
Oct 18, 2022 0.0476 0.0500 0.0420 0.0482 71,428 -0.01(-11.23%)
Oct 17, 2022 0.0590 0.0590 0.0453 0.0543 37,265 +0.00(+2.45%)
Oct 14, 2022 0.0452 0.0530 0.0452 0.0530 25,365 +0.01(+16.23%)
Oct 13, 2022 0.0500 0.0500 0.0456 0.0456 32,416 -0.00(-8.80%)
Oct 12, 2022 0.0508 0.0530 0.0500 0.0500 24,546 -0.00(-5.66%)
Oct 11, 2022 0.0590 0.0590 0.0430 0.0530 28,030 +0.00(+6.00%)
Oct 10, 2022 0.0600 0.0600 0.0420 0.0500 200,022 +0.01(+14.94%)
Oct 07, 2022 0.0377 0.0500 0.0377 0.0435 96,544 +0.01(+15.69%)
Oct 06, 2022 0.0351 0.0376 0.0351 0.0376 36,779 +0.00(+3.58%)
Oct 05, 2022 0.0364 0.0376 0.0361 0.0363 99,324 -0.00(-5.96%)
Oct 04, 2022 0.0400 0.0400 0.0370 0.0386 27,122 +0.00(+6.04%)
Oct 03, 2022 0.0362 0.0450 0.0362 0.0364 197,998 -0.01(-12.71%)
Sep 30, 2022 0.0401 0.0440 0.0361 0.0417 33,492 +0.01(+15.51%)
Sep 29, 2022 0.0361 0.0401 0.0361 0.0361 22,115 -0.00(-5.25%)
Sep 28, 2022 0.0353 0.0391 0.0353 0.0381 3,820 -0.00(-0.52%)
Sep 27, 2022 0.0389 0.0415 0.0375 0.0383 47,515 -0.00(-1.29%)
Sep 26, 2022 0.0352 0.0396 0.0352 0.0388 55,043 +0.00(+4.86%)
Sep 23, 2022 0.0375 0.0375 0.0351 0.0370 34,354 -0.00(-7.50%)
Sep 22, 2022 0.0390 0.0417 0.0375 0.0400 97,964 +0.00(+2.56%)
Sep 21, 2022 0.0429 0.0429 0.0380 0.0390 10,177 -0.00(-9.09%)
Sep 20, 2022 0.0367 0.0429 0.0367 0.0429 93,891 +0.00(+10.57%)
Sep 19, 2022 0.0392 0.0521 0.0375 0.0388 70,447 -0.01(-19.17%)
Sep 16, 2022 0.0588 0.0588 0.0391 0.0480 51,622 -0.01(-17.24%)
Sep 15, 2022 0.0388 0.0580 0.0388 0.0580 17,942 +0.02(+49.48%)
Sep 14, 2022 0.0404 0.0420 0.0388 0.0388 13,260 -0.00(-0.26%)
Sep 13, 2022 0.0375 0.0440 0.0375 0.0389 65,975 -0.00(-2.75%)
Sep 12, 2022 0.0370 0.0414 0.0370 0.0400 115,557 +0.00(+5.82%)
Sep 09, 2022 0.0376 0.0378 0.0370 0.0378 24,030 +0.00(+2.16%)
Sep 08, 2022 0.0350 0.0418 0.0255 0.0370 1,152,997 -0.01(-19.57%)
Sep 07, 2022 0.0480 0.0503 0.0460 0.0460 32,005 -0.00(-5.15%)
Sep 06, 2022 0.0565 0.0565 0.0460 0.0485 53,845 -0.00(-7.27%)
Sep 02, 2022 0.0460 0.0523 0.0460 0.0523 22,171 +0.00(+6.73%)
Sep 01, 2022 0.0590 0.0590 0.0460 0.0490 60,870 -0.01(-16.95%)
Aug 31, 2022 0.0394 0.0590 0.0394 0.0590 91,457 +0.01(+20.65%)
Aug 30, 2022 0.0461 0.0527 0.0460 0.0489 133,568 +0.00(+5.62%)
Aug 29, 2022 0.0480 0.0589 0.0460 0.0463 155,194 -0.00(-3.14%)
Aug 26, 2022 0.0520 0.0573 0.0461 0.0478 87,738 -0.00(-1.24%)
Aug 25, 2022 0.0519 0.0555 0.0484 0.0484 4,648 -0.00(-6.74%)
Aug 24, 2022 0.0483 0.0519 0.0474 0.0519 24,723 +0.00(+0.00%)
Aug 23, 2022 0.0500 0.0528 0.0488 0.0519 776,588 +0.00(+3.80%)
Aug 22, 2022 0.0463 0.0519 0.0463 0.0500 63,342 +0.00(+7.99%)
Aug 19, 2022 0.0495 0.0555 0.0463 0.0463 178,577 -0.00(-1.49%)
Aug 18, 2022 0.0495 0.0495 0.0461 0.0470 37,656 +0.00(+0.00%)
Aug 17, 2022 0.0478 0.0512 0.0460 0.0470 383,582 -0.00(-9.62%)
Aug 16, 2022 0.0481 0.0559 0.0481 0.0520 530,502 -0.00(-5.45%)
Aug 15, 2022 0.0520 0.0590 0.0478 0.0550 104,680 +0.00(+0.00%)
Aug 12, 2022 0.0501 0.0550 0.0500 0.0550 46,961 +0.00(+2.42%)
Aug 11, 2022 0.0580 0.0580 0.0460 0.0537 72,257 +0.01(+15.98%)
Aug 10, 2022 0.0400 0.0599 0.0400 0.0463 121,809 +0.00(+8.18%)
Aug 09, 2022 0.0500 0.0600 0.0428 0.0428 160,079 -0.01(-18.01%)
Aug 08, 2022 0.0415 0.0525 0.0384 0.0522 193,144 +0.01(+22.82%)
Aug 05, 2022 0.0412 0.0451 0.0412 0.0425 1,620 -0.00(-3.63%)
Aug 04, 2022 0.0441 0.0480 0.0421 0.0441 18,202 -0.00(-6.17%)
Aug 03, 2022 0.0480 0.0480 0.0421 0.0470 42,915 -0.00(-1.47%)
Aug 02, 2022 0.0450 0.0477 0.0420 0.0477 24,420 +0.01(+13.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.